COL Global
中文在线 SZ300364 Forward-adjusted GEM R Margin-eligible
26.20
-0.96
-3.53%
Sectors
ThemeAIGC Concept
+3.70%
ThemeAI Application
-2.20%
ThemeAI Agent
-2.18%
ThemeAI Video
-1.80%
ThemeAI Corpus
-2.17%
ThemeChatGPT
+3.30%
ThemeDeepSeek Concept
-2.04%
ThemeIP Economy
-1.68%
ThemeNFT
-1.77%
ThemeWeb3.0
+3.79%
ThemeMetaverse
-1.92%
ThemeOnline Education
-1.89%
ThemeMultimodal AI
-2.25%
ThemeKuaishou Concept
-2.24%
ThemeData Rights
-2.29%
ThemeData Elements
-2.10%
ThemeCultural Media Concept
-1.46%
ThemeIP Protection
-1.66%
ThemeVirtual Human
-1.82%
IndustryCulture & Media
-1.19%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.16
High
27.26
Low
25.90
Prev close
27.16
Amplitude
5.01%
Volume
105.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
25.80
MA10
24.78
MA20
24.75
MA60
24.56
COL Global
SZ300364
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-140.29M
Net main flow, 5 days
+151.07M
Net main flow, 10 days
+324.91M
Super-large orders -92.26M · Large orders -48.04M · Net main ratio -5.00%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 26.16 | 27.26 | 25.90 | 26.20 | 106M |
| 2 | 2026-11-05 | 25.72 | 27.50 | 25.72 | 27.16 | 154M |
| 3 | 2026-11-04 | 24.59 | 26.25 | 24.25 | 25.98 | 132M |
| 4 | 2026-11-03 | 24.77 | 25.80 | 24.43 | 24.60 | 115M |
| 5 | 2026-11-02 | 22.12 | 25.80 | 21.55 | 25.08 | 128M |
| 6 | 2026-10-30 | 23.82 | 24.44 | 21.85 | 22.12 | 107M |
| 7 | 2026-10-29 | 25.00 | 25.75 | 24.40 | 24.52 | 92M |
| 8 | 2026-10-28 | 23.48 | 25.80 | 22.86 | 25.28 | 125M |
| 9 | 2026-10-27 | 23.35 | 25.40 | 23.05 | 23.45 | 100M |
| 10 | 2026-10-26 | 23.50 | 24.18 | 22.23 | 23.39 | 81M |
| 11 | 2026-10-23 | 22.59 | 24.65 | 21.80 | 24.50 | 82M |
| 12 | 2026-10-22 | 24.50 | 24.52 | 22.89 | 22.93 | 66M |
52W
Data range
18.31
31.0%
43.80
High/low over the last 250 trading days, and where the price sits.
← Stocks